33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240227 | 193000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 4638 |
| 3 | 20240227 | 192900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 4 | 20240227 | 192800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 5 | 20240227 | 192700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 6 | 20240227 | 192600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 7 | 20240227 | 192500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 8 | 20240227 | 192400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 9 | 20240227 | 192300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 10 | 20240227 | 192200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 11 | 20240227 | 192100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 12 | 20240227 | 192000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 13 | 20240227 | 191900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 14 | 20240227 | 191800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 15 | 20240227 | 191700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 16 | 20240227 | 191600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 17 | 20240227 | 191500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 18 | 20240227 | 191400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 19 | 20240227 | 191300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 20 | 20240227 | 191200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 21 | 20240227 | 191100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 22 | 20240227 | 191000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 23 | 20240227 | 190900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 24 | 20240227 | 190800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 25 | 20240227 | 190700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 26 | 20240227 | 190600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 27 | 20240227 | 190500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 28 | 20240227 | 190400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 29 | 20240227 | 190300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 30 | 20240227 | 190200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 31 | 20240227 | 190100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 32 | 20240227 | 190000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 4638 |
| 33 | 20240227 | 185900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 34 | 20240227 | 185800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 35 | 20240227 | 185700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 36 | 20240227 | 185600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 37 | 20240227 | 185500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 38 | 20240227 | 185400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 39 | 20240227 | 185300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 40 | 20240227 | 185200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 41 | 20240227 | 185100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 42 | 20240227 | 185000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 43 | 20240227 | 184900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 44 | 20240227 | 184800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 45 | 20240227 | 184700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 46 | 20240227 | 184600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 47 | 20240227 | 184500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 48 | 20240227 | 184400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 49 | 20240227 | 184300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 50 | 20240227 | 184200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 51 | 20240227 | 184100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 52 | 20240227 | 184000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 53 | 20240227 | 183900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 54 | 20240227 | 183800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 55 | 20240227 | 183700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 56 | 20240227 | 183600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 57 | 20240227 | 183500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 58 | 20240227 | 183400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 59 | 20240227 | 183300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 60 | 20240227 | 183200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 61 | 20240227 | 183100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 62 | 20240227 | 183000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 4638 |
| 63 | 20240227 | 182900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 64 | 20240227 | 182800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 65 | 20240227 | 182700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 66 | 20240227 | 182600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 67 | 20240227 | 182500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 68 | 20240227 | 182400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 69 | 20240227 | 182300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 70 | 20240227 | 182200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 71 | 20240227 | 182100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 72 | 20240227 | 182000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 73 | 20240227 | 181900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 74 | 20240227 | 181800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 75 | 20240227 | 181700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 76 | 20240227 | 181600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 77 | 20240227 | 181500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 78 | 20240227 | 181400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 79 | 20240227 | 181300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 80 | 20240227 | 181200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 81 | 20240227 | 181100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 82 | 20240227 | 181000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 83 | 20240227 | 180900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 84 | 20240227 | 180800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 85 | 20240227 | 180700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 86 | 20240227 | 180600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 87 | 20240227 | 180500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 88 | 20240227 | 180400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 89 | 20240227 | 180300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 90 | 20240227 | 180200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 91 | 20240227 | 180100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 92 | 20240227 | 180000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 4638 |
| 93 | 20240227 | 175900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 94 | 20240227 | 175800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 95 | 20240227 | 175700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 96 | 20240227 | 175600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 97 | 20240227 | 175500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 98 | 20240227 | 175400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 99 | 20240227 | 175300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 100 | 20240227 | 175200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 101 | 20240227 | 175100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 102 | 20240227 | 175000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 103 | 20240227 | 174900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 104 | 20240227 | 174800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 105 | 20240227 | 174700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 106 | 20240227 | 174600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 107 | 20240227 | 174500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 108 | 20240227 | 174400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 109 | 20240227 | 174300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 110 | 20240227 | 174200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 111 | 20240227 | 174100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 112 | 20240227 | 174000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 113 | 20240227 | 173900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 114 | 20240227 | 173800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 115 | 20240227 | 173700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 116 | 20240227 | 173600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 117 | 20240227 | 173500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 118 | 20240227 | 173400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 119 | 20240227 | 173300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 120 | 20240227 | 173200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 121 | 20240227 | 173100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 122 | 20240227 | 173000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 4638 |
| 123 | 20240227 | 172900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 124 | 20240227 | 172800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 125 | 20240227 | 172700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 126 | 20240227 | 172600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 127 | 20240227 | 172500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 128 | 20240227 | 172400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 129 | 20240227 | 172300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 130 | 20240227 | 172200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 131 | 20240227 | 172100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 132 | 20240227 | 172000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 133 | 20240227 | 171900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 134 | 20240227 | 171800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 135 | 20240227 | 171700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 136 | 20240227 | 171600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 137 | 20240227 | 171500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 138 | 20240227 | 171400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 139 | 20240227 | 171300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 140 | 20240227 | 171200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 141 | 20240227 | 171100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 142 | 20240227 | 171000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 143 | 20240227 | 170900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 144 | 20240227 | 170800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 145 | 20240227 | 170700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 146 | 20240227 | 170600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 147 | 20240227 | 170500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 148 | 20240227 | 170400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 149 | 20240227 | 170300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 150 | 20240227 | 170200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 151 | 20240227 | 170100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 152 | 20240227 | 170000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 4638 |
| 153 | 20240227 | 165900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 154 | 20240227 | 165800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 155 | 20240227 | 165700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 156 | 20240227 | 165600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 157 | 20240227 | 165500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 158 | 20240227 | 165400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 159 | 20240227 | 165300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 160 | 20240227 | 165200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 161 | 20240227 | 165100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 162 | 20240227 | 165000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 163 | 20240227 | 164900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 164 | 20240227 | 164800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 165 | 20240227 | 164700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 166 | 20240227 | 164600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 167 | 20240227 | 164500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 168 | 20240227 | 164400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 169 | 20240227 | 164300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 170 | 20240227 | 164200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 171 | 20240227 | 164100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 172 | 20240227 | 164000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 173 | 20240227 | 163900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 174 | 20240227 | 163800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 175 | 20240227 | 163700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 176 | 20240227 | 163600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 177 | 20240227 | 163500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 178 | 20240227 | 163400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 179 | 20240227 | 163300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 180 | 20240227 | 163200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 181 | 20240227 | 163100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 182 | 20240227 | 163000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 4638 |
| 183 | 20240227 | 162900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 184 | 20240227 | 162800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 185 | 20240227 | 162700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 186 | 20240227 | 162600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 187 | 20240227 | 162500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 188 | 20240227 | 162400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 189 | 20240227 | 162300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 190 | 20240227 | 162200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 191 | 20240227 | 162100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 192 | 20240227 | 162000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 193 | 20240227 | 161900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 194 | 20240227 | 161800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 195 | 20240227 | 161700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 196 | 20240227 | 161600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 197 | 20240227 | 161500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 198 | 20240227 | 161400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 199 | 20240227 | 161300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 200 | 20240227 | 161200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 201 | 20240227 | 161100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 202 | 20240227 | 161000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 203 | 20240227 | 160900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 204 | 20240227 | 160800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 205 | 20240227 | 160700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 206 | 20240227 | 160600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 207 | 20240227 | 160500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 208 | 20240227 | 160400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 209 | 20240227 | 160300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 210 | 20240227 | 160200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 211 | 20240227 | 160100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 212 | 20240227 | 160000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 4638 |
| 213 | 20240227 | 155900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 214 | 20240227 | 155800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 215 | 20240227 | 155700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 216 | 20240227 | 155600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 217 | 20240227 | 155500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 218 | 20240227 | 155400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 219 | 20240227 | 155300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 220 | 20240227 | 155200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 221 | 20240227 | 155100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 222 | 20240227 | 155000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 223 | 20240227 | 154900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 224 | 20240227 | 154800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 225 | 20240227 | 154700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 226 | 20240227 | 154600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 227 | 20240227 | 154500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 228 | 20240227 | 154400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 229 | 20240227 | 154300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 230 | 20240227 | 154200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 231 | 20240227 | 154100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 232 | 20240227 | 154000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 233 | 20240227 | 153900 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 234 | 20240227 | 153800 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 235 | 20240227 | 153700 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 236 | 20240227 | 153600 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 237 | 20240227 | 153500 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 238 | 20240227 | 153400 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 239 | 20240227 | 153300 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 240 | 20240227 | 153200 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 241 | 20240227 | 153100 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 0 |
| 242 | 20240227 | 153000 | 3926257300 | 37150 | 37150 | 37150 | 37150 | 9276 |
| 243 | 20240227 | 152900 | 3753955600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 244 | 20240227 | 152800 | 3753955600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 245 | 20240227 | 152700 | 3753955600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 246 | 20240227 | 152600 | 3753955600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 247 | 20240227 | 152500 | 3753955600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 248 | 20240227 | 152400 | 3753955600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 249 | 20240227 | 152300 | 3753955600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 250 | 20240227 | 152200 | 3753955600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 251 | 20240227 | 152100 | 3753955600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 252 | 20240227 | 152000 | 3753955600 | 37150 | 37150 | 37150 | 37150 | 0 |
| 253 | 20240227 | 151900 | 3753955600 | 37150 | 37100 | 37200 | 37100 | 172 |
| 254 | 20240227 | 151800 | 3747566000 | 37100 | 37100 | 37100 | 37100 | 25 |
| 255 | 20240227 | 151700 | 3746638500 | 37150 | 37100 | 37150 | 37100 | 498 |
| 256 | 20240227 | 151600 | 3728141400 | 37100 | 37150 | 37150 | 37100 | 143 |
| 257 | 20240227 | 151500 | 3722830350 | 37150 | 37100 | 37150 | 37100 | 407 |
| 258 | 20240227 | 151400 | 3707727700 | 37150 | 37200 | 37200 | 37100 | 474 |
| 259 | 20240227 | 151300 | 3690117750 | 37200 | 37200 | 37200 | 37150 | 187 |
| 260 | 20240227 | 151200 | 3683161400 | 37200 | 37100 | 37200 | 37100 | 161 |
| 261 | 20240227 | 151100 | 3677174450 | 37100 | 37150 | 37150 | 37100 | 1350 |
| 262 | 20240227 | 151000 | 3627078600 | 37150 | 37150 | 37150 | 37100 | 168 |
| 263 | 20240227 | 150900 | 3620837700 | 37100 | 37200 | 37200 | 37100 | 348 |
| 264 | 20240227 | 150800 | 3607901300 | 37300 | 37250 | 37300 | 37250 | 216 |
| 265 | 20240227 | 150700 | 3599854900 | 37300 | 37300 | 37300 | 37250 | 95 |
| 266 | 20240227 | 150600 | 3596311800 | 37300 | 37300 | 37300 | 37250 | 194 |
| 267 | 20240227 | 150500 | 3589077750 | 37250 | 37300 | 37300 | 37200 | 697 |
| 268 | 20240227 | 150400 | 3563131150 | 37350 | 37350 | 37350 | 37350 | 334 |
| 269 | 20240227 | 150300 | 3550656250 | 37250 | 37300 | 37300 | 37250 | 246 |
| 270 | 20240227 | 150200 | 3541481250 | 37300 | 37300 | 37350 | 37300 | 401 |
| 271 | 20240227 | 150100 | 3526523850 | 37300 | 37300 | 37300 | 37250 | 433 |
| 272 | 20240227 | 150000 | 3510375500 | 37250 | 37250 | 37300 | 37200 | 87 |
| 273 | 20240227 | 145900 | 3507132550 | 37200 | 37250 | 37300 | 37200 | 228 |
| 274 | 20240227 | 145800 | 3498631450 | 37300 | 37150 | 37300 | 37150 | 327 |
| 275 | 20240227 | 145700 | 3486458850 | 37150 | 37150 | 37150 | 37100 | 1630 |
| 276 | 20240227 | 145600 | 3425919200 | 37150 | 37150 | 37200 | 37150 | 262 |
| 277 | 20240227 | 145500 | 3416185450 | 37100 | 37100 | 37150 | 37050 | 459 |
| 278 | 20240227 | 145400 | 3399146050 | 37000 | 37150 | 37150 | 36900 | 7535 |
| 279 | 20240227 | 145300 | 3120242550 | 37200 | 37150 | 37200 | 37150 | 263 |
| 280 | 20240227 | 145200 | 3110459550 | 37150 | 37150 | 37200 | 37150 | 188 |
| 281 | 20240227 | 145100 | 3103468100 | 37150 | 37150 | 37200 | 37150 | 317 |
| 282 | 20240227 | 145000 | 3091678400 | 37150 | 37250 | 37250 | 37150 | 103 |
| 283 | 20240227 | 144900 | 3087847450 | 37200 | 37300 | 37300 | 37200 | 466 |
| 284 | 20240227 | 144800 | 3070495450 | 37300 | 37200 | 37300 | 37200 | 338 |
| 285 | 20240227 | 144700 | 3057896200 | 37250 | 37200 | 37250 | 37200 | 291 |
| 286 | 20240227 | 144600 | 3047061450 | 37250 | 37200 | 37300 | 37200 | 282 |
| 287 | 20240227 | 144500 | 3036551150 | 37250 | 37200 | 37250 | 37200 | 510 |
| 288 | 20240227 | 144400 | 3017562850 | 37200 | 37250 | 37250 | 37200 | 505 |
| 289 | 20240227 | 144300 | 2998759000 | 37250 | 37150 | 37250 | 37150 | 440 |
| 290 | 20240227 | 144200 | 2982378950 | 37100 | 37200 | 37250 | 37100 | 1429 |
| 291 | 20240227 | 144100 | 2929309450 | 37200 | 37200 | 37300 | 37200 | 900 |
| 292 | 20240227 | 144000 | 2895782150 | 37200 | 37300 | 37300 | 37200 | 408 |
| 293 | 20240227 | 143900 | 2880581000 | 37250 | 37250 | 37250 | 37250 | 89 |
| 294 | 20240227 | 143800 | 2877265750 | 37250 | 37350 | 37400 | 37250 | 453 |
| 295 | 20240227 | 143700 | 2860355900 | 37400 | 37350 | 37400 | 37350 | 198 |
| 296 | 20240227 | 143600 | 2852951400 | 37350 | 37300 | 37350 | 37300 | 189 |
| 297 | 20240227 | 143500 | 2845892800 | 37350 | 37300 | 37350 | 37300 | 254 |
| 298 | 20240227 | 143400 | 2836406500 | 37400 | 37300 | 37400 | 37300 | 213 |
| 299 | 20240227 | 143300 | 2828446900 | 37300 | 37350 | 37400 | 37300 | 393 |
| 300 | 20240227 | 143200 | 2813758250 | 37350 | 37350 | 37400 | 37350 | 272 |
| 301 | 20240227 | 143100 | 2803586100 | 37350 | 37350 | 37400 | 37350 | 230 |
| 302 | 20240227 | 143000 | 2794987000 | 37400 | 37350 | 37400 | 37350 | 206 |
| 303 | 20240227 | 142900 | 2787283150 | 37400 | 37450 | 37500 | 37400 | 386 |
| 304 | 20240227 | 142800 | 2772834800 | 37450 | 37450 | 37450 | 37400 | 244 |
| 305 | 20240227 | 142700 | 2763699450 | 37400 | 37450 | 37450 | 37400 | 331 |
| 306 | 20240227 | 142600 | 2751308150 | 37450 | 37350 | 37450 | 37350 | 140 |
| 307 | 20240227 | 142500 | 2746066050 | 37400 | 37350 | 37450 | 37350 | 242 |
| 308 | 20240227 | 142400 | 2737013000 | 37350 | 37500 | 37550 | 37350 | 658 |
| 309 | 20240227 | 142300 | 2712359450 | 37500 | 37600 | 37600 | 37450 | 275 |
| 310 | 20240227 | 142200 | 2702034300 | 37600 | 37500 | 37600 | 37450 | 282 |
| 311 | 20240227 | 142100 | 2691455900 | 37450 | 37450 | 37650 | 37450 | 186 |
| 312 | 20240227 | 142000 | 2684465300 | 37500 | 37450 | 37500 | 37400 | 86 |
| 313 | 20240227 | 141900 | 2681242300 | 37500 | 37400 | 37550 | 37400 | 367 |
| 314 | 20240227 | 141800 | 2667470600 | 37450 | 37500 | 37500 | 37400 | 298 |
| 315 | 20240227 | 141700 | 2656296350 | 37500 | 37400 | 37500 | 37400 | 267 |
| 316 | 20240227 | 141600 | 2646297150 | 37400 | 37400 | 37450 | 37400 | 393 |
| 317 | 20240227 | 141500 | 2631580300 | 37450 | 37500 | 37550 | 37400 | 344 |
| 318 | 20240227 | 141400 | 2618678600 | 37500 | 37500 | 37600 | 37500 | 308 |
| 319 | 20240227 | 141300 | 2607112700 | 37600 | 37450 | 37600 | 37450 | 244 |
| 320 | 20240227 | 141200 | 2597943700 | 37500 | 37400 | 37500 | 37400 | 659 |
| 321 | 20240227 | 141100 | 2573264250 | 37400 | 37550 | 37550 | 37400 | 114 |
| 322 | 20240227 | 141000 | 2568993000 | 37550 | 37500 | 37550 | 37500 | 280 |
| 323 | 20240227 | 140900 | 2558479250 | 37550 | 37450 | 37550 | 37450 | 302 |
| 324 | 20240227 | 140800 | 2547155400 | 37550 | 37500 | 37550 | 37500 | 255 |
| 325 | 20240227 | 140700 | 2537582950 | 37500 | 37650 | 37650 | 37400 | 1278 |
| 326 | 20240227 | 140600 | 2489586300 | 37600 | 37600 | 37700 | 37600 | 375 |
| 327 | 20240227 | 140500 | 2475470200 | 37650 | 37600 | 37650 | 37600 | 265 |
| 328 | 20240227 | 140400 | 2465495750 | 37550 | 37600 | 37650 | 37550 | 219 |
| 329 | 20240227 | 140300 | 2457252050 | 37650 | 37600 | 37700 | 37600 | 452 |
| 330 | 20240227 | 140200 | 2440235450 | 37600 | 37600 | 37600 | 37550 | 252 |
| 331 | 20240227 | 140100 | 2430760900 | 37600 | 37600 | 37600 | 37550 | 536 |
| 332 | 20240227 | 140000 | 2410607350 | 37650 | 37600 | 37650 | 37600 | 255 |
| 333 | 20240227 | 135900 | 2401007650 | 37650 | 37600 | 37650 | 37600 | 497 |
| 334 | 20240227 | 135800 | 2382310650 | 37600 | 37550 | 37600 | 37550 | 218 |
| 335 | 20240227 | 135700 | 2374115100 | 37600 | 37550 | 37600 | 37550 | 297 |
| 336 | 20240227 | 135600 | 2362953650 | 37600 | 37600 | 37600 | 37550 | 298 |
| 337 | 20240227 | 135500 | 2351749150 | 37600 | 37600 | 37600 | 37550 | 263 |
| 338 | 20240227 | 135400 | 2341863500 | 37600 | 37500 | 37600 | 37500 | 282 |
| 339 | 20240227 | 135300 | 2331268150 | 37550 | 37500 | 37600 | 37500 | 404 |
| 340 | 20240227 | 135200 | 2316094200 | 37550 | 37550 | 37600 | 37550 | 230 |
| 341 | 20240227 | 135100 | 2307455350 | 37500 | 37500 | 37550 | 37500 | 185 |
| 342 | 20240227 | 135000 | 2300508800 | 37550 | 37500 | 37550 | 37500 | 21 |
| 343 | 20240227 | 134900 | 2299721250 | 37550 | 37500 | 37550 | 37450 | 237 |
| 344 | 20240227 | 134800 | 2290824750 | 37550 | 37600 | 37600 | 37500 | 481 |
| 345 | 20240227 | 134700 | 2272762150 | 37600 | 37600 | 37600 | 37550 | 590 |
| 346 | 20240227 | 134600 | 2250578200 | 37650 | 37600 | 37650 | 37550 | 385 |
| 347 | 20240227 | 134500 | 2236105400 | 37600 | 37600 | 37600 | 37550 | 208 |
| 348 | 20240227 | 134400 | 2228284650 | 37650 | 37600 | 37650 | 37600 | 193 |
| 349 | 20240227 | 134300 | 2221027800 | 37600 | 37650 | 37650 | 37600 | 523 |
| 350 | 20240227 | 134200 | 2201347000 | 37700 | 37700 | 37700 | 37650 | 314 |
| 351 | 20240227 | 134100 | 2189510200 | 37650 | 37700 | 37700 | 37650 | 260 |
| 352 | 20240227 | 134000 | 2179708700 | 37700 | 37600 | 37700 | 37600 | 197 |
| 353 | 20240227 | 133900 | 2172291600 | 37650 | 37650 | 37650 | 37600 | 299 |
| 354 | 20240227 | 133800 | 2161036200 | 37650 | 37600 | 37650 | 37600 | 72 |
| 355 | 20240227 | 133700 | 2158325500 | 37650 | 37600 | 37650 | 37600 | 264 |
| 356 | 20240227 | 133600 | 2148386400 | 37650 | 37550 | 37650 | 37550 | 399 |
| 357 | 20240227 | 133500 | 2133369650 | 37600 | 37600 | 37600 | 37600 | 337 |
| 358 | 20240227 | 133400 | 2120698450 | 37600 | 37600 | 37600 | 37550 | 296 |
| 359 | 20240227 | 133300 | 2109570050 | 37600 | 37600 | 37600 | 37550 | 320 |
| 360 | 20240227 | 133200 | 2097538100 | 37600 | 37600 | 37600 | 37550 | 256 |
| 361 | 20240227 | 133100 | 2087914450 | 37600 | 37650 | 37650 | 37550 | 360 |
| 362 | 20240227 | 133000 | 2074373950 | 37650 | 37550 | 37650 | 37550 | 673 |
| 363 | 20240227 | 132900 | 2049065300 | 37550 | 37550 | 37600 | 37550 | 458 |
| 364 | 20240227 | 132800 | 2031865250 | 37550 | 37500 | 37550 | 37500 | 198 |
| 365 | 20240227 | 132700 | 2024430500 | 37500 | 37500 | 37500 | 37450 | 615 |
| 366 | 20240227 | 132600 | 2001368350 | 37450 | 37500 | 37550 | 37450 | 222 |
| 367 | 20240227 | 132500 | 1993042650 | 37500 | 37400 | 37500 | 37400 | 31 |
| 368 | 20240227 | 132400 | 1991880950 | 37450 | 37400 | 37450 | 37400 | 320 |
| 369 | 20240227 | 132300 | 1979897300 | 37450 | 37450 | 37450 | 37400 | 242 |
| 370 | 20240227 | 132200 | 1970842400 | 37400 | 37400 | 37400 | 37400 | 4 |
| 371 | 20240227 | 132100 | 1970692800 | 37400 | 37350 | 37400 | 37350 | 511 |
| 372 | 20240227 | 132000 | 1951581450 | 37350 | 37400 | 37400 | 37350 | 98 |
| 373 | 20240227 | 131900 | 1947916850 | 37350 | 37350 | 37350 | 37350 | 1 |
| 374 | 20240227 | 131800 | 1947879500 | 37400 | 37350 | 37400 | 37350 | 124 |
| 375 | 20240227 | 131700 | 1943242450 | 37350 | 37350 | 37400 | 37350 | 57 |
| 376 | 20240227 | 131600 | 1941110750 | 37350 | 37350 | 37350 | 37350 | 12 |
| 377 | 20240227 | 131500 | 1940662550 | 37350 | 37350 | 37400 | 37350 | 246 |
| 378 | 20240227 | 131400 | 1931473950 | 37350 | 37350 | 37350 | 37350 | 2 |
| 379 | 20240227 | 131300 | 1931399250 | 37350 | 37400 | 37400 | 37350 | 141 |
| 380 | 20240227 | 131200 | 1926128550 | 37350 | 37350 | 37350 | 37350 | 4 |
| 381 | 20240227 | 131100 | 1925979150 | 37350 | 37350 | 37350 | 37300 | 15 |
| 382 | 20240227 | 131000 | 1925419100 | 37300 | 37350 | 37400 | 37300 | 201 |
| 383 | 20240227 | 130900 | 1917902800 | 37350 | 37300 | 37350 | 37300 | 60 |
| 384 | 20240227 | 130800 | 1915662250 | 37350 | 37300 | 37350 | 37250 | 619 |
| 385 | 20240227 | 130700 | 1892573750 | 37250 | 37250 | 37250 | 37250 | 4 |
| 386 | 20240227 | 130600 | 1892424750 | 37250 | 37250 | 37250 | 37250 | 28 |
| 387 | 20240227 | 130500 | 1891381750 | 37250 | 37200 | 37250 | 37200 | 461 |
| 388 | 20240227 | 130400 | 1874209550 | 37200 | 37300 | 37300 | 37200 | 730 |
| 389 | 20240227 | 130300 | 1846994450 | 37300 | 37300 | 37300 | 37300 | 52 |
| 390 | 20240227 | 130200 | 1845054850 | 37350 | 37300 | 37350 | 37300 | 70 |
| 391 | 20240227 | 130100 | 1842440850 | 37300 | 37300 | 37300 | 37300 | 7 |
| 392 | 20240227 | 130000 | 1842179750 | 37300 | 37350 | 37350 | 37300 | 2 |
| 393 | 20240227 | 125900 | 1842105100 | 37300 | 37350 | 37350 | 37300 | 104 |
| 394 | 20240227 | 125800 | 1838222950 | 37350 | 37350 | 37350 | 37300 | 21 |
| 395 | 20240227 | 125700 | 1837439100 | 37300 | 37300 | 37300 | 37300 | 110 |
| 396 | 20240227 | 125600 | 1833336100 | 37300 | 37300 | 37300 | 37300 | 18 |
| 397 | 20240227 | 125500 | 1832664700 | 37350 | 37300 | 37350 | 37300 | 11 |
| 398 | 20240227 | 125400 | 1832254350 | 37350 | 37300 | 37350 | 37300 | 30 |
| 399 | 20240227 | 125300 | 1831134350 | 37300 | 37300 | 37300 | 37300 | 8 |
| 400 | 20240227 | 125200 | 1830835950 | 37300 | 37300 | 37300 | 37300 | 4 |
| 401 | 20240227 | 125100 | 1830686750 | 37300 | 37300 | 37300 | 37300 | 5 |
| 402 | 20240227 | 125000 | 1830500250 | 37350 | 37300 | 37350 | 37300 | 16 |
| 403 | 20240227 | 124900 | 1829903100 | 37300 | 37300 | 37300 | 37300 | 91 |
| 404 | 20240227 | 124800 | 1826508800 | 37300 | 37300 | 37300 | 37300 | 10 |
| 405 | 20240227 | 124700 | 1826135800 | 37350 | 37350 | 37350 | 37350 | 6 |
| 406 | 20240227 | 124600 | 1825911700 | 37300 | 37300 | 37300 | 37300 | 5 |
| 407 | 20240227 | 124500 | 1825725200 | 37300 | 37300 | 37300 | 37300 | 137 |
| 408 | 20240227 | 124400 | 1820615100 | 37300 | 37300 | 37300 | 37300 | 2 |
| 409 | 20240227 | 124300 | 1820540500 | 37300 | 37300 | 37300 | 37300 | 11 |
| 410 | 20240227 | 124200 | 1820130200 | 37300 | 37350 | 37350 | 37300 | 33 |
| 411 | 20240227 | 124100 | 1818898200 | 37300 | 37300 | 37300 | 37300 | 10 |
| 412 | 20240227 | 124000 | 1818525200 | 37300 | 37300 | 37300 | 37300 | 2 |
| 413 | 20240227 | 123900 | 1818450600 | 37300 | 37300 | 37350 | 37300 | 25 |
| 414 | 20240227 | 123800 | 1817517600 | 37300 | 37300 | 37300 | 37300 | 6 |
| 415 | 20240227 | 123700 | 1817293800 | 37300 | 37300 | 37300 | 37300 | 14 |
| 416 | 20240227 | 123600 | 1816771600 | 37350 | 37300 | 37350 | 37300 | 72 |
| 417 | 20240227 | 123500 | 1814083800 | 37300 | 37350 | 37350 | 37300 | 91 |
| 418 | 20240227 | 123400 | 1810685000 | 37300 | 37300 | 37300 | 37300 | 41 |
| 419 | 20240227 | 123300 | 1809155700 | 37300 | 37300 | 37300 | 37300 | 8 |
| 420 | 20240227 | 123200 | 1808857300 | 37300 | 37300 | 37300 | 37300 | 6 |
| 421 | 20240227 | 123100 | 1808633500 | 37300 | 37250 | 37350 | 37250 | 96 |
| 422 | 20240227 | 123000 | 1805052400 | 37250 | 37250 | 37250 | 37250 | 2 |
| 423 | 20240227 | 122900 | 1804977900 | 37250 | 37250 | 37250 | 37250 | 10 |
| 424 | 20240227 | 122800 | 1804605400 | 37250 | 37250 | 37250 | 37250 | 1 |
| 425 | 20240227 | 122700 | 1804568150 | 37300 | 37250 | 37300 | 37250 | 120 |
| 426 | 20240227 | 122600 | 1800092400 | 37300 | 37150 | 37300 | 37100 | 244 |
| 427 | 20240227 | 122500 | 1791017350 | 37150 | 37300 | 37300 | 37150 | 936 |
| 428 | 20240227 | 122400 | 1756212750 | 37250 | 37250 | 37250 | 37250 | 5 |
| 429 | 20240227 | 122300 | 1756026500 | 37250 | 37250 | 37250 | 37250 | 14 |
| 430 | 20240227 | 122200 | 1755505000 | 37250 | 37250 | 37300 | 37250 | 12 |
| 431 | 20240227 | 122100 | 1755057950 | 37250 | 37300 | 37300 | 37250 | 185 |
| 432 | 20240227 | 122000 | 1748166550 | 37300 | 37300 | 37300 | 37250 | 126 |
| 433 | 20240227 | 121900 | 1743472250 | 37300 | 37250 | 37300 | 37250 | 2 |
| 434 | 20240227 | 121800 | 1743397700 | 37250 | 37250 | 37250 | 37250 | 31 |
| 435 | 20240227 | 121700 | 1742242950 | 37250 | 37250 | 37250 | 37250 | 121 |
| 436 | 20240227 | 121600 | 1737735700 | 37300 | 37250 | 37300 | 37250 | 7 |
| 437 | 20240227 | 121500 | 1737474650 | 37250 | 37250 | 37250 | 37250 | 32 |
| 438 | 20240227 | 121400 | 1736282650 | 37250 | 37250 | 37250 | 37250 | 51 |
| 439 | 20240227 | 121300 | 1734382900 | 37250 | 37250 | 37250 | 37250 | 509 |
| 440 | 20240227 | 121200 | 1715422650 | 37250 | 37350 | 37400 | 37250 | 126 |
| 441 | 20240227 | 121100 | 1710716850 | 37350 | 37350 | 37350 | 37350 | 10 |
| 442 | 20240227 | 121000 | 1710343350 | 37400 | 37350 | 37400 | 37350 | 4 |
| 443 | 20240227 | 120900 | 1710193900 | 37450 | 37350 | 37450 | 37350 | 153 |
| 444 | 20240227 | 120800 | 1704468050 | 37250 | 37250 | 37250 | 37250 | 114 |
| 445 | 20240227 | 120700 | 1700221550 | 37300 | 37250 | 37300 | 37150 | 777 |
| 446 | 20240227 | 120600 | 1671297650 | 37250 | 37250 | 37250 | 37250 | 9 |
| 447 | 20240227 | 120500 | 1670962400 | 37250 | 37250 | 37250 | 37250 | 8 |
| 448 | 20240227 | 120400 | 1670664400 | 37250 | 37200 | 37250 | 37150 | 369 |
| 449 | 20240227 | 120300 | 1656936900 | 37200 | 37200 | 37200 | 37200 | 1 |
| 450 | 20240227 | 120200 | 1656899700 | 37200 | 37250 | 37250 | 37200 | 7 |
| 451 | 20240227 | 120100 | 1656639050 | 37200 | 37250 | 37250 | 37200 | 71 |
| 452 | 20240227 | 120000 | 1653996900 | 37250 | 37250 | 37250 | 37200 | 199 |
| 453 | 20240227 | 115900 | 1646589800 | 37250 | 37250 | 37250 | 37250 | 82 |
| 454 | 20240227 | 115800 | 1643535300 | 37250 | 37250 | 37250 | 37250 | 2 |
| 455 | 20240227 | 115700 | 1643460800 | 37250 | 37250 | 37250 | 37250 | 9 |
| 456 | 20240227 | 115600 | 1643125550 | 37250 | 37200 | 37250 | 37200 | 17 |
| 457 | 20240227 | 115500 | 1642492350 | 37250 | 37250 | 37250 | 37250 | 189 |
| 458 | 20240227 | 115400 | 1635452100 | 37250 | 37300 | 37300 | 37250 | 36 |
| 459 | 20240227 | 115300 | 1634110600 | 37300 | 37300 | 37300 | 37300 | 10 |
| 460 | 20240227 | 115200 | 1633737600 | 37250 | 37300 | 37300 | 37250 | 15 |
| 461 | 20240227 | 115100 | 1633178650 | 37250 | 37250 | 37250 | 37250 | 4 |
| 462 | 20240227 | 115000 | 1633029650 | 37250 | 37250 | 37250 | 37250 | 1056 |
| 463 | 20240227 | 114900 | 1593693650 | 37250 | 37350 | 37400 | 37250 | 281 |
| 464 | 20240227 | 114800 | 1583212850 | 37350 | 37350 | 37350 | 37350 | 15 |
| 465 | 20240227 | 114700 | 1582652600 | 37350 | 37350 | 37350 | 37350 | 7 |
| 466 | 20240227 | 114600 | 1582391150 | 37350 | 37350 | 37350 | 37350 | 72 |
| 467 | 20240227 | 114500 | 1579701950 | 37350 | 37300 | 37350 | 37250 | 215 |
| 468 | 20240227 | 114400 | 1571682650 | 37250 | 37250 | 37250 | 37250 | 3 |
| 469 | 20240227 | 114300 | 1571570900 | 37400 | 37300 | 37400 | 37250 | 1351 |
| 470 | 20240227 | 114200 | 1521171400 | 37250 | 37300 | 37350 | 37250 | 36 |
| 471 | 20240227 | 114100 | 1519828200 | 37250 | 37250 | 37250 | 37250 | 5 |
| 472 | 20240227 | 114000 | 1519641950 | 37250 | 37350 | 37350 | 37250 | 159 |
| 473 | 20240227 | 113900 | 1513711100 | 37350 | 37300 | 37350 | 37300 | 35 |
| 474 | 20240227 | 113800 | 1512403950 | 37300 | 37300 | 37300 | 37300 | 17 |
| 475 | 20240227 | 113700 | 1511769850 | 37300 | 37300 | 37300 | 37300 | 4 |
| 476 | 20240227 | 113600 | 1511620650 | 37300 | 37300 | 37300 | 37300 | 23 |
| 477 | 20240227 | 113500 | 1510762750 | 37300 | 37350 | 37350 | 37300 | 206 |
| 478 | 20240227 | 113400 | 1503073950 | 37250 | 37250 | 37250 | 37250 | 1 |
| 479 | 20240227 | 113300 | 1503036700 | 37300 | 37250 | 37600 | 37200 | 939 |
| 480 | 20240227 | 113200 | 1467924000 | 37200 | 37250 | 37300 | 37150 | 211 |
| 481 | 20240227 | 113100 | 1460065250 | 37250 | 37250 | 37250 | 37150 | 1880 |
| 482 | 20240227 | 113000 | 1390146000 | 37250 | 37300 | 37350 | 37250 | 532 |
| 483 | 20240227 | 112900 | 1370309600 | 37300 | 37300 | 37300 | 37300 | 410 |
| 484 | 20240227 | 112800 | 1355016600 | 37300 | 37300 | 37300 | 37300 | 366 |
| 485 | 20240227 | 112700 | 1341364800 | 37300 | 37400 | 37400 | 37300 | 1574 |
| 486 | 20240227 | 112600 | 1282520300 | 37400 | 37400 | 37450 | 37400 | 190 |
| 487 | 20240227 | 112500 | 1275414250 | 37400 | 37400 | 37400 | 37400 | 26 |
| 488 | 20240227 | 112400 | 1274441850 | 37400 | 37400 | 37400 | 37400 | 1 |
| 489 | 20240227 | 112300 | 1274404450 | 37400 | 37450 | 37450 | 37400 | 600 |
| 490 | 20240227 | 112200 | 1251940050 | 37450 | 37450 | 37450 | 37450 | 9 |
| 491 | 20240227 | 112100 | 1251603000 | 37450 | 37450 | 37450 | 37450 | 34 |
| 492 | 20240227 | 112000 | 1250329700 | 37450 | 37450 | 37500 | 37450 | 13 |
| 493 | 20240227 | 111900 | 1249842300 | 37450 | 37450 | 37450 | 37450 | 201 |
| 494 | 20240227 | 111800 | 1242314850 | 37450 | 37450 | 37450 | 37450 | 2 |
| 495 | 20240227 | 111700 | 1242239950 | 37500 | 37500 | 37500 | 37500 | 8 |
| 496 | 20240227 | 111600 | 1241939950 | 37450 | 37450 | 37450 | 37450 | 4 |
| 497 | 20240227 | 111500 | 1241790150 | 37500 | 37450 | 37500 | 37450 | 101 |
| 498 | 20240227 | 111400 | 1238007600 | 37450 | 37500 | 37500 | 37450 | 20 |
| 499 | 20240227 | 111300 | 1237257650 | 37550 | 37400 | 37550 | 37400 | 504 |
| 500 | 20240227 | 111200 | 1218336850 | 37450 | 37450 | 37450 | 37450 | 1 |
| 501 | 20240227 | 111100 | 1218299400 | 37500 | 37450 | 37500 | 37450 | 501 |
| 502 | 20240227 | 111000 | 1199514350 | 37450 | 37450 | 37450 | 37400 | 71 |
| 503 | 20240227 | 110900 | 1196855450 | 37450 | 37450 | 37450 | 37450 | 11 |
| 504 | 20240227 | 110800 | 1196443500 | 37450 | 37450 | 37450 | 37400 | 123 |
| 505 | 20240227 | 110700 | 1191837200 | 37450 | 37450 | 37450 | 37450 | 64 |
| 506 | 20240227 | 110600 | 1189440400 | 37450 | 37450 | 37450 | 37450 | 203 |
| 507 | 20240227 | 110500 | 1181838050 | 37450 | 37450 | 37450 | 37450 | 127 |
| 508 | 20240227 | 110400 | 1177081900 | 37450 | 37450 | 37450 | 37450 | 10 |
| 509 | 20240227 | 110300 | 1176707400 | 37400 | 37450 | 37450 | 37400 | 151 |
| 510 | 20240227 | 110200 | 1171053450 | 37450 | 37450 | 37450 | 37450 | 107 |
| 511 | 20240227 | 110100 | 1167046300 | 37450 | 37450 | 37450 | 37450 | 50 |
| 512 | 20240227 | 110000 | 1165173800 | 37450 | 37400 | 37450 | 37400 | 206 |
| 513 | 20240227 | 105900 | 1157462350 | 37400 | 37450 | 37450 | 37400 | 144 |
| 514 | 20240227 | 105800 | 1152072350 | 37450 | 37450 | 37450 | 37450 | 3 |
| 515 | 20240227 | 105700 | 1151960000 | 37400 | 37400 | 37400 | 37400 | 56 |
| 516 | 20240227 | 105600 | 1149865600 | 37400 | 37400 | 37400 | 37400 | 42 |
| 517 | 20240227 | 105500 | 1148294800 | 37450 | 37450 | 37500 | 37450 | 530 |
| 518 | 20240227 | 105400 | 1128433850 | 37400 | 37400 | 37400 | 37400 | 57 |
| 519 | 20240227 | 105300 | 1126302050 | 37400 | 37400 | 37400 | 37400 | 10 |
| 520 | 20240227 | 105200 | 1125928050 | 37400 | 37450 | 37450 | 37400 | 2 |
| 521 | 20240227 | 105100 | 1125853200 | 37450 | 37450 | 37450 | 37450 | 1362 |
| 522 | 20240227 | 105000 | 1074846300 | 37450 | 37550 | 37550 | 37450 | 303 |
| 523 | 20240227 | 104900 | 1063485250 | 37500 | 37500 | 37500 | 37500 | 0 |
| 524 | 20240227 | 104800 | 1063485250 | 37500 | 37550 | 37550 | 37500 | 171 |
| 525 | 20240227 | 104700 | 1057064900 | 37550 | 37550 | 37550 | 37550 | 112 |
| 526 | 20240227 | 104600 | 1052859300 | 37550 | 37600 | 37600 | 37550 | 101 |
| 527 | 20240227 | 104500 | 1049061750 | 37550 | 37550 | 37600 | 37550 | 31 |
| 528 | 20240227 | 104400 | 1047896700 | 37550 | 37550 | 37550 | 37550 | 1 |
| 529 | 20240227 | 104300 | 1047859150 | 37550 | 37600 | 37600 | 37550 | 250 |
| 530 | 20240227 | 104200 | 1038459650 | 37600 | 37600 | 37600 | 37600 | 27 |
| 531 | 20240227 | 104100 | 1037444450 | 37650 | 37550 | 37650 | 37550 | 204 |
| 532 | 20240227 | 104000 | 1029774050 | 37550 | 37550 | 37550 | 37550 | 1 |
| 533 | 20240227 | 103900 | 1029736500 | 37550 | 37550 | 37550 | 37550 | 1 |
| 534 | 20240227 | 103800 | 1029698950 | 37500 | 37550 | 37550 | 37500 | 73 |
| 535 | 20240227 | 103700 | 1026958200 | 37550 | 37500 | 37550 | 37500 | 110 |
| 536 | 20240227 | 103600 | 1022827750 | 37550 | 37600 | 37600 | 37400 | 1337 |
| 537 | 20240227 | 103500 | 972712100 | 37550 | 37550 | 37550 | 37550 | 0 |
| 538 | 20240227 | 103400 | 972712100 | 37550 | 37600 | 37600 | 37550 | 3 |
| 539 | 20240227 | 103300 | 972599350 | 37550 | 37550 | 37600 | 37550 | 62 |
| 540 | 20240227 | 103200 | 970268750 | 37550 | 37550 | 37550 | 37550 | 23 |
| 541 | 20240227 | 103100 | 969405100 | 37500 | 37600 | 37600 | 37500 | 313 |
| 542 | 20240227 | 103000 | 957641400 | 37600 | 37600 | 37600 | 37600 | 0 |
| 543 | 20240227 | 102900 | 957641400 | 37600 | 37550 | 37600 | 37550 | 10 |
| 544 | 20240227 | 102800 | 957265450 | 37550 | 37550 | 37550 | 37550 | 183 |
| 545 | 20240227 | 102700 | 950393800 | 37550 | 37550 | 37550 | 37550 | 200 |
| 546 | 20240227 | 102600 | 942883800 | 37500 | 37500 | 37500 | 37500 | 1 |
| 547 | 20240227 | 102500 | 942846300 | 37500 | 37500 | 37500 | 37500 | 61 |
| 548 | 20240227 | 102400 | 940558800 | 37500 | 37550 | 37550 | 37500 | 1772 |
| 549 | 20240227 | 102300 | 874074050 | 37550 | 37550 | 37550 | 37550 | 54 |
| 550 | 20240227 | 102200 | 872046350 | 37550 | 37550 | 37550 | 37550 | 27 |
| 551 | 20240227 | 102100 | 871032500 | 37600 | 37550 | 37600 | 37550 | 21 |
| 552 | 20240227 | 102000 | 870242950 | 37550 | 37550 | 37550 | 37550 | 30 |
| 553 | 20240227 | 101900 | 869116450 | 37550 | 37550 | 37550 | 37550 | 64 |
| 554 | 20240227 | 101800 | 866713250 | 37550 | 37550 | 37550 | 37550 | 0 |
| 555 | 20240227 | 101700 | 866713250 | 37550 | 37550 | 37600 | 37550 | 46 |
| 556 | 20240227 | 101600 | 864985650 | 37550 | 37550 | 37550 | 37550 | 1 |
| 557 | 20240227 | 101500 | 864948100 | 37550 | 37600 | 37600 | 37550 | 3 |
| 558 | 20240227 | 101400 | 864835350 | 37600 | 37550 | 37600 | 37550 | 104 |
| 559 | 20240227 | 101300 | 860929500 | 37550 | 37550 | 37550 | 37550 | 1 |
| 560 | 20240227 | 101200 | 860891950 | 37600 | 37550 | 37600 | 37550 | 109 |
| 561 | 20240227 | 101100 | 856798700 | 37550 | 37550 | 37550 | 37550 | 70 |
| 562 | 20240227 | 101000 | 854170200 | 37600 | 37550 | 37600 | 37550 | 81 |
| 563 | 20240227 | 100900 | 851128600 | 37550 | 37550 | 37600 | 37550 | 17 |
| 564 | 20240227 | 100800 | 850489700 | 37550 | 37600 | 37600 | 37550 | 225 |
| 565 | 20240227 | 100700 | 842038000 | 37600 | 37600 | 37600 | 37600 | 89 |
| 566 | 20240227 | 100600 | 838691600 | 37600 | 37600 | 37600 | 37600 | 100 |
| 567 | 20240227 | 100500 | 834931600 | 37600 | 37600 | 37600 | 37600 | 1 |
| 568 | 20240227 | 100400 | 834894000 | 37600 | 37550 | 37600 | 37550 | 122 |
| 569 | 20240227 | 100300 | 830311800 | 37600 | 37550 | 37600 | 37550 | 9 |
| 570 | 20240227 | 100200 | 829973550 | 37550 | 37550 | 37550 | 37550 | 0 |
| 571 | 20240227 | 100100 | 829973550 | 37550 | 37600 | 37600 | 37550 | 8 |
| 572 | 20240227 | 100000 | 829672800 | 37600 | 37600 | 37600 | 37600 | 4 |
| 573 | 20240227 | 095900 | 829522400 | 37600 | 37600 | 37600 | 37600 | 140 |
| 574 | 20240227 | 095800 | 824258400 | 37650 | 37650 | 37650 | 37650 | 15 |
| 575 | 20240227 | 095700 | 823693650 | 37600 | 37650 | 37650 | 37600 | 20 |
| 576 | 20240227 | 095600 | 822941500 | 37600 | 37650 | 37650 | 37600 | 71 |
| 577 | 20240227 | 095500 | 820268400 | 37650 | 37700 | 37700 | 37650 | 148 |
| 578 | 20240227 | 095400 | 814695400 | 37700 | 37700 | 37700 | 37700 | 361 |
| 579 | 20240227 | 095300 | 801085700 | 37700 | 37550 | 37700 | 37550 | 308 |
| 580 | 20240227 | 095200 | 789499050 | 37550 | 37550 | 37550 | 37500 | 643 |
| 581 | 20240227 | 095100 | 765356600 | 37500 | 37500 | 37500 | 37500 | 0 |
| 582 | 20240227 | 095000 | 765356600 | 37500 | 37550 | 37550 | 37500 | 63 |
| 583 | 20240227 | 094900 | 762991050 | 37550 | 37550 | 37550 | 37550 | 8 |
| 584 | 20240227 | 094800 | 762690650 | 37550 | 37550 | 37550 | 37550 | 144 |
| 585 | 20240227 | 094700 | 757283450 | 37500 | 37400 | 37550 | 37400 | 530 |
| 586 | 20240227 | 094600 | 737385700 | 37500 | 37350 | 37500 | 37350 | 846 |
| 587 | 20240227 | 094500 | 705751150 | 37350 | 37350 | 37350 | 37350 | 4 |
| 588 | 20240227 | 094400 | 705601750 | 37350 | 37350 | 37350 | 37350 | 192 |
| 589 | 20240227 | 094300 | 698430550 | 37350 | 37350 | 37350 | 37350 | 337 |
| 590 | 20240227 | 094200 | 685843600 | 37350 | 37350 | 37350 | 37350 | 467 |
| 591 | 20240227 | 094100 | 668401150 | 37350 | 37350 | 37350 | 37350 | 0 |
| 592 | 20240227 | 094000 | 668401150 | 37350 | 37300 | 37350 | 37300 | 238 |
| 593 | 20240227 | 093900 | 659521950 | 37350 | 37350 | 37350 | 37350 | 41 |
| 594 | 20240227 | 093800 | 657990600 | 37350 | 37300 | 37400 | 37300 | 28 |
| 595 | 20240227 | 093700 | 656946000 | 37400 | 37350 | 37400 | 37300 | 46 |
| 596 | 20240227 | 093600 | 655229550 | 37300 | 37250 | 37400 | 37250 | 56 |
| 597 | 20240227 | 093500 | 653141700 | 37400 | 37300 | 37400 | 37300 | 128 |
| 598 | 20240227 | 093400 | 648367200 | 37400 | 37350 | 37400 | 37250 | 815 |
| 599 | 20240227 | 093300 | 617920550 | 37350 | 37350 | 37350 | 37300 | 995 |
| 600 | 20240227 | 093200 | 580775450 | 37350 | 37400 | 37400 | 37350 | 39 |
| 601 | 20240227 | 093100 | 579318500 | 37400 | 37400 | 37400 | 37350 | 261 |
| 602 | 20240227 | 093000 | 569567600 | 37400 | 37400 | 37400 | 37350 | 941 |
| 603 | 20240227 | 092900 | 534385550 | 37400 | 37450 | 37450 | 37400 | 607 |
| 604 | 20240227 | 092800 | 511662950 | 37450 | 37450 | 37500 | 37450 | 123 |
| 605 | 20240227 | 092700 | 507056550 | 37450 | 37450 | 37450 | 37450 | 178 |
| 606 | 20240227 | 092600 | 500390450 | 37450 | 37450 | 37500 | 37450 | 188 |
| 607 | 20240227 | 092500 | 493347350 | 37450 | 37450 | 37500 | 37450 | 686 |
| 608 | 20240227 | 092400 | 467652150 | 37450 | 37550 | 37550 | 37450 | 715 |
| 609 | 20240227 | 092300 | 440839200 | 37550 | 37550 | 37600 | 37550 | 37 |
| 610 | 20240227 | 092200 | 439449750 | 37600 | 37600 | 37600 | 37600 | 3 |
| 611 | 20240227 | 092100 | 439336950 | 37600 | 37600 | 37600 | 37500 | 783 |
| 612 | 20240227 | 092000 | 409902650 | 37600 | 37500 | 37600 | 37500 | 449 |
| 613 | 20240227 | 091900 | 393022350 | 37500 | 37600 | 37600 | 37500 | 935 |
| 614 | 20240227 | 091800 | 357897800 | 37750 | 37750 | 37750 | 37750 | 1 |
| 615 | 20240227 | 091700 | 357860050 | 37600 | 37600 | 37750 | 37600 | 43 |
| 616 | 20240227 | 091600 | 356239650 | 37600 | 37600 | 37600 | 37600 | 90 |
| 617 | 20240227 | 091500 | 352855650 | 37600 | 37600 | 37600 | 37600 | 5 |
| 618 | 20240227 | 091400 | 352667650 | 37600 | 37500 | 37800 | 37500 | 108 |
| 619 | 20240227 | 091300 | 348597250 | 37500 | 37500 | 37700 | 37500 | 3681 |
| 620 | 20240227 | 091200 | 209871150 | 37500 | 37450 | 37650 | 37450 | 410 |
| 621 | 20240227 | 091100 | 194480700 | 37450 | 37500 | 37500 | 37450 | 189 |
| 622 | 20240227 | 091000 | 187402400 | 37550 | 37550 | 37550 | 37400 | 163 |
| 623 | 20240227 | 090900 | 181297800 | 37450 | 37450 | 37550 | 37450 | 251 |
| 624 | 20240227 | 090800 | 171885650 | 37450 | 37450 | 37450 | 37400 | 545 |
| 625 | 20240227 | 090700 | 151499450 | 37350 | 37500 | 37500 | 37350 | 1248 |
| 626 | 20240227 | 090600 | 104744800 | 37500 | 37550 | 37600 | 37500 | 1068 |
| 627 | 20240227 | 090500 | 64643300 | 37600 | 37600 | 37600 | 37550 | 354 |
| 628 | 20240227 | 090400 | 51340200 | 37550 | 37700 | 37700 | 37550 | 390 |
| 629 | 20240227 | 090300 | 36662650 | 37650 | 37750 | 37800 | 37650 | 46 |
| 630 | 20240227 | 090200 | 34925800 | 37750 | 37750 | 37750 | 37600 | 48 |
| 631 | 20240227 | 090100 | 33117250 | 37750 | 37750 | 37750 | 37550 | 307 |
| 632 | 20240227 | 090000 | 21529600 | 37750 | 37750 | 37750 | 37550 | 543 |